가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩51,305
기간 수익률
+810 (+1.60%)
거래량
151
2026-11-10시 ₩51,315 고 ₩51,315 저 ₩51,305 종 ₩51,305MA5 ₩51,297MA20 ₩51,244MA60 ₩51,099
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0061Z0
- ISIN
- KR70061Z0009
- 유형
- ETF
- 기초지수
- KAP 단기 특수은행채 지수(시장가격)
- 기초지수 종가
- 117.99
- 상장좌수
- 12,466,000
- 거래량
- 151
- 거래대금
- ₩774.8만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩51,305 | +0.01% | ₩51,305.09 | ₩51,315 | ₩51,305 | 151 |
| 2026. 11. 09. | ₩51,300 | +0% | ₩51,300.3 | ₩51,310 | ₩51,300 | 1,294 |
| 2026. 11. 06. | ₩51,300 | +0% | ₩51,295.08 | ₩51,305 | ₩51,300 | 5,685 |
| 2026. 11. 05. | ₩51,300 | +0.04% | ₩51,280.57 | ₩51,300 | ₩51,290 | 931 |
| 2026. 11. 04. | ₩51,280 | +0.01% | ₩51,274.18 | ₩51,285 | ₩51,275 | 34 |
| 2026. 11. 03. | ₩51,275 | +0.02% | ₩51,269.23 | ₩51,280 | ₩51,275 | 433 |
| 2026. 11. 02. | ₩51,265 | +0% | ₩51,265.79 | ₩51,270 | ₩51,265 | 418 |
| 2026. 10. 30. | ₩51,265 | +0.01% | ₩51,259.29 | ₩51,270 | ₩51,265 | 113 |
| 2026. 10. 29. | ₩51,260 | +0.03% | ₩51,244.69 | ₩51,265 | ₩51,260 | 1,293 |
| 2026. 10. 28. | ₩51,245 | +0.02% | ₩51,239.97 | ₩51,245 | ₩51,240 | 3,528 |
| 2026. 10. 27. | ₩51,235 | -0.01% | ₩51,235.36 | ₩51,245 | ₩51,235 | 1,985 |
| 2026. 10. 26. | ₩51,240 | +0.02% | ₩51,230.69 | ₩51,240 | ₩51,230 | 2,509 |
| 2026. 10. 23. | ₩51,230 | +0.02% | ₩51,224.73 | ₩51,235 | ₩51,225 | 1,136 |
| 2026. 10. 22. | ₩51,220 | +0.03% | ₩51,206.97 | ₩51,225 | ₩51,220 | 90 |
| 2026. 10. 21. | ₩51,205 | +0.01% | ₩51,201.79 | ₩51,210 | ₩51,200 | 7,312 |
| 2026. 10. 20. | ₩51,200 | +0% | ₩51,197.04 | ₩51,205 | ₩51,200 | 950 |
| 2026. 10. 19. | ₩51,200 | +0% | ₩51,192.51 | ₩51,200 | ₩51,195 | 2,844 |
| 2026. 10. 16. | ₩51,200 | +0.03% | ₩51,187.47 | ₩51,200 | ₩51,190 | 1,235 |
| 2026. 10. 15. | ₩51,185 | +0.02% | ₩51,174.31 | ₩51,195 | ₩51,185 | 1,314 |
| 2026. 10. 14. | ₩51,175 | -0.01% | ₩51,168.89 | ₩51,180 | ₩51,170 | 643 |
| 2026. 10. 13. | ₩51,180 | +0.03% | ₩51,164.78 | ₩51,180 | ₩51,170 | 389 |
| 2026. 10. 12. | ₩51,165 | -0.01% | ₩51,164.28 | ₩51,170 | ₩51,165 | 1,624 |
| 2026. 10. 08. | ₩51,170 | +0.03% | ₩51,157.31 | ₩51,170 | ₩51,165 | 265 |
| 2026. 10. 07. | ₩51,155 | +0.03% | ₩51,140.48 | ₩51,160 | ₩51,155 | 629 |
| 2026. 10. 06. | ₩51,140 | +0% | ₩51,134.42 | ₩51,140 | ₩51,135 | 248 |
| 2026. 10. 02. | ₩51,140 | +0.02% | ₩51,128.59 | ₩51,140 | ₩51,135 | 1,439 |
| 2026. 10. 01. | ₩51,130 | +0.05% | ₩51,110.25 | ₩51,130 | ₩51,125 | 610 |
| 2026. 09. 30. | ₩51,105 | +0.01% | ₩51,100.92 | ₩51,105 | ₩51,100 | 5,024 |
| 2026. 09. 29. | ₩51,100 | +0.02% | ₩51,094.47 | ₩51,105 | ₩51,100 | 176 |
| 2026. 09. 28. | ₩51,090 | -0.02% | ₩51,090.8 | ₩51,095 | ₩51,090 | 684 |
| 2026. 09. 23. | ₩51,100 | +0.03% | ₩51,084.88 | ₩51,100 | ₩51,095 | 714 |
| 2026. 09. 22. | ₩51,085 | +0.03% | ₩51,065.34 | ₩51,090 | ₩51,085 | 4,443 |
| 2026. 09. 21. | ₩51,070 | +0.01% | ₩51,061.11 | ₩51,070 | ₩51,065 | 3,439 |
| 2026. 09. 18. | ₩51,065 | +0% | ₩51,057.18 | ₩51,070 | ₩51,065 | 3,520 |
| 2026. 09. 17. | ₩51,065 | +0.02% | ₩51,047.04 | ₩51,065 | ₩51,060 | 445 |
| 2026. 09. 16. | ₩51,052 | +0% | ₩51,043.23 | ₩51,055 | ₩51,050 | 1,006 |
| 2026. 09. 15. | ₩51,050 | +0.01% | ₩51,040.34 | ₩51,050 | ₩51,045 | 763 |
| 2026. 09. 14. | ₩51,045 | +0.01% | ₩51,037.54 | ₩51,045 | ₩51,040 | 4,701 |
| 2026. 09. 10. | ₩51,035 | +0.03% | ₩51,021.5 | ₩51,040 | ₩51,035 | 61 |
| 2026. 09. 09. | ₩51,020 | +0.01% | ₩51,017.55 | ₩51,025 | ₩51,020 | 1,166 |
| 2026. 09. 08. | ₩51,015 | +0% | ₩51,013.6 | ₩51,025 | ₩51,015 | 918 |
| 2026. 09. 07. | ₩51,015 | +0% | ₩51,009.53 | ₩51,020 | ₩51,015 | 1,144 |
| 2026. 09. 03. | ₩51,010 | +0.04% | ₩50,993.4 | ₩51,010 | ₩51,005 | 685 |
| 2026. 09. 02. | ₩50,990 | +0% | ₩50,988.48 | ₩51,000 | ₩50,990 | 310 |
| 2026. 09. 01. | ₩50,990 | +0.02% | ₩50,985.37 | ₩50,995 | ₩50,985 | 85 |
| 2026. 08. 31. | ₩50,980 | -0.01% | ₩50,981.13 | ₩50,990 | ₩50,980 | 970 |
| 2026. 08. 27. | ₩50,990 | +0.04% | ₩50,965.65 | ₩50,990 | ₩50,980 | 1,291 |
| 2026. 08. 26. | ₩50,970 | +0.01% | ₩50,966.92 | ₩50,975 | ₩50,970 | 820 |
| 2026. 08. 25. | ₩50,965 | +0.01% | ₩50,963.28 | ₩50,965 | ₩50,960 | 5,045 |
| 2026. 08. 24. | ₩50,960 | -0.01% | ₩50,959.02 | ₩50,965 | ₩50,960 | 56 |
| 2026. 08. 20. | ₩50,960 | +0.03% | ₩50,943.45 | ₩50,960 | ₩50,955 | 145 |
| 2026. 08. 19. | ₩50,945 | +0% | ₩50,940.04 | ₩50,950 | ₩50,945 | 3,264 |
| 2026. 08. 18. | ₩50,945 | +0.01% | ₩50,936.5 | ₩50,945 | ₩50,935 | 1,818 |
| 2026. 08. 13. | ₩50,940 | +0.04% | ₩50,916.55 | ₩50,940 | ₩50,930 | 4,049 |
| 2026. 08. 12. | ₩50,920 | +0.01% | ₩50,912.44 | ₩50,925 | ₩50,915 | 3,320 |
| 2026. 08. 11. | ₩50,915 | +0.01% | ₩50,908.49 | ₩50,920 | ₩50,910 | 821 |
| 2026. 08. 10. | ₩50,910 | +0% | ₩50,905.17 | ₩50,910 | ₩50,905 | 1,102 |
| 2026. 08. 06. | ₩50,895 | +0.03% | ₩50,888.42 | ₩50,900 | ₩50,895 | 5,289 |
| 2026. 08. 05. | ₩50,880 | -0.01% | ₩50,883.93 | ₩50,885 | ₩50,880 | 10,964 |
| 2026. 08. 04. | ₩50,885 | +0.01% | ₩50,879.5 | ₩50,885 | ₩50,880 | 373 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.